Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 22.23 | 22.36 | 22.07 | 22.29 | 4,572 | +0.79(+3.67%) |
Jan 30, 2017 | 21.46 | 22.08 | 21.46 | 21.50 | 13,507 | -0.34(-1.56%) |
Jan 27, 2017 | 21.77 | 22.00 | 21.57 | 21.84 | 13,076 | -0.28(-1.27%) |
Jan 26, 2017 | 21.98 | 22.14 | 21.77 | 22.12 | 3,976 | +0.34(+1.54%) |
Jan 25, 2017 | 21.75 | 21.82 | 21.66 | 21.78 | 4,298 | +0.16(+0.74%) |
Jan 24, 2017 | 21.70 | 21.74 | 21.32 | 21.62 | 33,250 | -0.05(-0.21%) |
Jan 23, 2017 | 21.56 | 21.75 | 21.42 | 21.67 | 4,660 | +0.02(+0.09%) |
Jan 20, 2017 | 21.82 | 22.00 | 21.53 | 21.65 | 5,538 | +0.16(+0.74%) |
Jan 19, 2017 | 21.38 | 21.69 | 20.86 | 21.49 | 9,439 | -0.09(-0.42%) |
Jan 18, 2017 | 21.81 | 22.01 | 21.58 | 21.58 | 9,013 | -0.19(-0.87%) |
Jan 17, 2017 | 21.82 | 22.12 | 21.55 | 21.77 | 10,456 | +0.17(+0.79%) |
Jan 13, 2017 | 21.60 | 21.60 | 21.60 | 0 | -0.04(-0.18%) | |
Jan 12, 2017 | 21.92 | 21.92 | 21.50 | 21.64 | 14,485 | +0.07(+0.30%) |
Jan 11, 2017 | 21.62 | 21.65 | 21.50 | 21.57 | 4,483 | -0.10(-0.44%) |
Jan 10, 2017 | 21.49 | 21.71 | 21.25 | 21.67 | 11,534 | +0.50(+2.36%) |
Jan 09, 2017 | 21.10 | 21.69 | 21.06 | 21.17 | 5,946 | -0.25(-1.17%) |
Jan 06, 2017 | 21.72 | 21.72 | 21.16 | 21.42 | 4,439 | +0.20(+0.92%) |
Jan 05, 2017 | 20.90 | 21.41 | 20.90 | 21.23 | 5,752 | +0.54(+2.59%) |
Jan 04, 2017 | 20.62 | 20.89 | 20.48 | 20.69 | 21,185 | +0.31(+1.52%) |
Jan 03, 2017 | 20.19 | 20.51 | 20.12 | 20.38 | 8,524 | +0.08(+0.39%) |
Dec 30, 2016 | 20.30 | 20.30 | 20.30 | 0 | +0.10(+0.47%) | |
Dec 29, 2016 | 20.38 | 20.43 | 20.03 | 20.20 | 6,139 | -0.23(-1.10%) |
Dec 28, 2016 | 20.46 | 20.46 | 20.02 | 20.43 | 12,444 | +0.07(+0.34%) |
Dec 27, 2016 | 20.20 | 20.49 | 20.16 | 20.36 | 12,808 | +0.17(+0.84%) |
Dec 23, 2016 | 20.19 | 20.19 | 20.19 | 0 | -0.07(-0.37%) | |
Dec 22, 2016 | 20.15 | 20.49 | 20.15 | 20.27 | 16,336 | -0.36(-1.72%) |
Dec 21, 2016 | 20.41 | 20.66 | 20.17 | 20.62 | 9,053 | +0.19(+0.91%) |
Dec 20, 2016 | 20.18 | 20.48 | 20.18 | 20.43 | 18,163 | -0.14(-0.70%) |
Dec 19, 2016 | 20.57 | 20.60 | 20.46 | 20.58 | 10,818 | +0.40(+1.98%) |
Dec 16, 2016 | 20.25 | 20.39 | 20.08 | 20.18 | 8,764 | -0.11(-0.52%) |
Dec 15, 2016 | 20.06 | 20.56 | 20.06 | 20.29 | 11,134 | -0.39(-1.89%) |
Dec 14, 2016 | 20.70 | 20.96 | 20.59 | 20.68 | 7,466 | -0.72(-3.39%) |
Dec 13, 2016 | 21.43 | 21.88 | 21.28 | 21.40 | 38,401 | +0.49(+2.34%) |
Dec 12, 2016 | 20.89 | 21.02 | 20.84 | 20.91 | 22,226 | -0.01(-0.05%) |
Dec 09, 2016 | 20.97 | 20.97 | 20.65 | 20.92 | 18,153 | -0.03(-0.14%) |
Dec 08, 2016 | 20.78 | 21.00 | 20.78 | 20.95 | 6,882 | +0.12(+0.58%) |
Dec 07, 2016 | 20.72 | 20.87 | 20.72 | 20.83 | 7,603 | +0.18(+0.87%) |
Dec 06, 2016 | 20.55 | 21.21 | 20.55 | 20.65 | 13,403 | -0.64(-2.98%) |
Dec 05, 2016 | 20.95 | 21.53 | 20.95 | 21.29 | 10,767 | -0.11(-0.54%) |
Dec 02, 2016 | 21.39 | 21.41 | 21.30 | 21.40 | 8,189 | -0.35(-1.61%) |
Dec 01, 2016 | 21.35 | 21.75 | 21.35 | 21.75 | 9,411 | +0.68(+3.25%) |
Nov 30, 2016 | 20.95 | 21.12 | 20.95 | 21.07 | 7,759 | -0.25(-1.17%) |
Nov 29, 2016 | 21.36 | 21.58 | 21.13 | 21.32 | 20,322 | +0.25(+1.16%) |
Nov 28, 2016 | 21.05 | 21.19 | 20.92 | 21.07 | 5,033 | -0.25(-1.15%) |
Nov 25, 2016 | 21.40 | 21.64 | 21.07 | 21.32 | 5,533 | -0.81(-3.68%) |
Nov 23, 2016 | 22.13 | 22.13 | 22.13 | 0 | -0.14(-0.63%) | |
Nov 22, 2016 | 22.14 | 22.28 | 21.97 | 22.27 | 7,797 | +0.09(+0.41%) |
Nov 21, 2016 | 22.13 | 22.23 | 21.87 | 22.18 | 4,213 | +0.23(+1.02%) |
Nov 18, 2016 | 22.12 | 22.12 | 21.82 | 21.95 | 3,206 | -0.16(-0.72%) |
Nov 17, 2016 | 22.13 | 22.18 | 21.98 | 22.11 | 4,854 | -0.11(-0.47%) |
Nov 16, 2016 | 22.10 | 22.22 | 21.95 | 22.22 | 7,025 | +0.39(+1.79%) |
Nov 15, 2016 | 21.85 | 22.04 | 21.66 | 21.83 | 17,095 | +0.07(+0.32%) |
Nov 14, 2016 | 21.60 | 21.87 | 21.60 | 21.76 | 4,652 | -0.29(-1.32%) |
Nov 11, 2016 | 21.88 | 22.37 | 21.88 | 22.05 | 4,838 | -0.20(-0.90%) |
Nov 10, 2016 | 22.20 | 22.32 | 22.06 | 22.25 | 9,126 | +0.36(+1.67%) |
Nov 09, 2016 | 21.62 | 22.03 | 21.62 | 21.89 | 8,185 | +0.01(+0.02%) |
Nov 08, 2016 | 21.52 | 21.98 | 21.52 | 21.88 | 5,295 | -0.08(-0.35%) |
Nov 07, 2016 | 21.90 | 22.10 | 21.88 | 21.96 | 6,072 | -0.35(-1.56%) |
Nov 04, 2016 | 22.25 | 22.33 | 22.24 | 22.30 | 4,310 | -0.79(-3.40%) |
Nov 03, 2016 | 22.90 | 23.10 | 22.90 | 23.09 | 10,971 | +0.14(+0.61%) |
Nov 02, 2016 | 22.95 | 23.11 | 22.62 | 22.95 | 5,455 | -0.84(-3.53%) |